Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Costco Wholesale Corporation (COST)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 150206C00115000 C 02/06/15 115.0 26.05 29.00
COST 150206C00120000 C 02/06/15 120.0 21.10 25.05
COST 150206C00125000 C 02/06/15 125.0 16.40 19.90
COST 150206C00127000 C 02/06/15 127.0 14.65 17.55
COST 150206C00128000 C 02/06/15 128.0 13.65 16.55
COST 150206C00129000 C 02/06/15 129.0 12.40 15.40
COST 150206C00130000 C 02/06/15 130.0 11.65 14.40
COST 150206C00131000 C 02/06/15 131.0 11.40 12.60
COST 150206C00132000 C 02/06/15 132.0 9.65 12.40
COST 150206C00133000 C 02/06/15 133.0 8.65 11.30
COST 150206C00134000 C 02/06/15 134.0 7.40 10.45
COST 150206C00135000 C 02/06/15 135.0 6.55 9.20
COST 150206C00136000 C 02/06/15 136.0 5.70 8.15
COST 150206C00137000 C 02/06/15 137.0 4.60 7.10
COST 150206C00138000 C 02/06/15 138.0 4.80 5.95
COST 150206C00139000 C 02/06/15 139.0 3.90 4.55
COST 150206C00140000 C 02/06/15 140.0 3.05 3.60
COST 150206C00141000 C 02/06/15 141.0 2.57 2.81
COST 150206C00142000 C 02/06/15 142.0 1.90 2.09
COST 150206C00143000 C 02/06/15 143.0 1.29 1.48
COST 150206C00144000 C 02/06/15 144.0 0.83 1.24
COST 150206C00145000 C 02/06/15 145.0 0.55 0.64
COST 150206C00146000 C 02/06/15 146.0 0.30 0.55
COST 150206C00147000 C 02/06/15 147.0 0.16 0.34
COST 150206C00148000 C 02/06/15 148.0 0.00 0.22
COST 150206C00149000 C 02/06/15 149.0 0.00 0.15
COST 150206C00150000 C 02/06/15 150.0 0.01 0.10
COST 150206C00152500 C 02/06/15 152.5 0.00 0.07
COST 150206C00155000 C 02/06/15 155.0 0.00 0.06
COST 150206C00157500 C 02/06/15 157.5 0.00 0.06
COST 150206C00160000 C 02/06/15 160.0 0.00 0.29
COST 150206C00162500 C 02/06/15 162.5 0.00 0.30
COST 150206C00165000 C 02/06/15 165.0 0.00 0.30
COST 150206C00167500 C 02/06/15 167.5 0.00 0.31
COST 150206C00170000 C 02/06/15 170.0 0.00 0.52
COST 150206C00172500 C 02/06/15 172.5 0.00 0.52
COST 150206P00115000 P 02/06/15 115.0 0.00 0.50
COST 150206P00120000 P 02/06/15 120.0 0.00 0.03
COST 150206P00125000 P 02/06/15 125.0 0.00 0.50
COST 150206P00127000 P 02/06/15 127.0 0.00 0.15
COST 150206P00128000 P 02/06/15 128.0 0.00 0.23
COST 150206P00129000 P 02/06/15 129.0 0.00 0.50
COST 150206P00130000 P 02/06/15 130.0 0.00 0.10
COST 150206P00131000 P 02/06/15 131.0 0.00 0.25
COST 150206P00132000 P 02/06/15 132.0 0.00 0.26
COST 150206P00133000 P 02/06/15 133.0 0.00 0.50
COST 150206P00134000 P 02/06/15 134.0 0.00 0.28
COST 150206P00135000 P 02/06/15 135.0 0.00 0.50
COST 150206P00136000 P 02/06/15 136.0 0.00 0.50
COST 150206P00137000 P 02/06/15 137.0 0.12 0.24
COST 150206P00138000 P 02/06/15 138.0 0.18 0.37
COST 150206P00139000 P 02/06/15 139.0 0.28 0.45
COST 150206P00140000 P 02/06/15 140.0 0.41 0.59
COST 150206P00141000 P 02/06/15 141.0 0.59 0.86
COST 150206P00142000 P 02/06/15 142.0 0.88 1.20
COST 150206P00143000 P 02/06/15 143.0 1.26 1.70
COST 150206P00144000 P 02/06/15 144.0 1.80 2.25
COST 150206P00145000 P 02/06/15 145.0 2.40 3.05
COST 150206P00146000 P 02/06/15 146.0 2.47 3.85
COST 150206P00147000 P 02/06/15 147.0 3.30 4.75
COST 150206P00148000 P 02/06/15 148.0 4.15 5.75
COST 150206P00149000 P 02/06/15 149.0 5.00 7.05
COST 150206P00150000 P 02/06/15 150.0 5.45 8.65
COST 150206P00152500 P 02/06/15 152.5 8.15 10.85
COST 150206P00155000 P 02/06/15 155.0 10.65 13.70
COST 150206P00157500 P 02/06/15 157.5 12.55 16.30
COST 150206P00160000 P 02/06/15 160.0 15.05 18.70
COST 150206P00162500 P 02/06/15 162.5 17.55 21.30
COST 150206P00165000 P 02/06/15 165.0 19.95 23.90
COST 150206P00167500 P 02/06/15 167.5 22.45 26.50
COST 150206P00170000 P 02/06/15 170.0 24.80 29.05
COST 150206P00172500 P 02/06/15 172.5 27.50 31.50
COST 150213C00120000 C 02/13/15 120.0 21.00 25.10
COST 150213C00125000 C 02/13/15 125.0 16.80 19.90
COST 150213C00129000 C 02/13/15 129.0 12.75 15.90
COST 150213C00130000 C 02/13/15 130.0 11.40 14.60
COST 150213C00131000 C 02/13/15 131.0 10.75 13.45
COST 150213C00132000 C 02/13/15 132.0 10.05 12.20
COST 150213C00133000 C 02/13/15 133.0 9.05 11.65
COST 150213C00134000 C 02/13/15 134.0 7.45 10.30
COST 150213C00135000 C 02/13/15 135.0 6.60 9.10
COST 150213C00136000 C 02/13/15 136.0 5.55 7.95
COST 150213C00137000 C 02/13/15 137.0 4.80 6.95
COST 150213C00138000 C 02/13/15 138.0 4.95 5.95
COST 150213C00139000 C 02/13/15 139.0 4.10 5.00
COST 150213C00140000 C 02/13/15 140.0 3.55 4.00
COST 150213C00141000 C 02/13/15 141.0 2.78 3.30
COST 150213C00142000 C 02/13/15 142.0 2.06 2.88
COST 150213C00143000 C 02/13/15 143.0 1.55 1.91
COST 150213C00144000 C 02/13/15 144.0 1.11 1.61
COST 150213C00145000 C 02/13/15 145.0 0.81 1.10
COST 150213C00146000 C 02/13/15 146.0 0.55 0.84
COST 150213C00147000 C 02/13/15 147.0 0.33 0.50
COST 150213C00148000 C 02/13/15 148.0 0.24 0.32
COST 150213C00149000 C 02/13/15 149.0 0.00 0.28
COST 150213C00150000 C 02/13/15 150.0 0.00 0.29
COST 150213C00152500 C 02/13/15 152.5 0.00 0.28
COST 150213C00155000 C 02/13/15 155.0 0.00 0.18
COST 150213C00157500 C 02/13/15 157.5 0.00 0.26
COST 150213C00160000 C 02/13/15 160.0 0.00 0.23
COST 150213C00162500 C 02/13/15 162.5 0.00 0.26
COST 150213C00165000 C 02/13/15 165.0 0.00 0.23
COST 150213C00167500 C 02/13/15 167.5 0.00 0.22
COST 150213C00170000 C 02/13/15 170.0 0.00 0.50
COST 150213P00120000 P 02/13/15 120.0 0.00 0.11
COST 150213P00125000 P 02/13/15 125.0 0.00 0.25
COST 150213P00129000 P 02/13/15 129.0 0.00 0.50
COST 150213P00130000 P 02/13/15 130.0 0.00 0.50
COST 150213P00131000 P 02/13/15 131.0 0.01 0.39
COST 150213P00132000 P 02/13/15 132.0 0.00 0.23
COST 150213P00133000 P 02/13/15 133.0 0.00 0.50
COST 150213P00134000 P 02/13/15 134.0 0.00 0.50
COST 150213P00135000 P 02/13/15 135.0 0.08 0.48
COST 150213P00136000 P 02/13/15 136.0 0.14 0.52
COST 150213P00137000 P 02/13/15 137.0 0.40 0.53
COST 150213P00138000 P 02/13/15 138.0 0.51 0.66
COST 150213P00139000 P 02/13/15 139.0 0.64 0.98
COST 150213P00140000 P 02/13/15 140.0 0.85 1.13
COST 150213P00141000 P 02/13/15 141.0 1.13 1.45
COST 150213P00142000 P 02/13/15 142.0 1.52 1.87
COST 150213P00143000 P 02/13/15 143.0 1.77 2.35
COST 150213P00144000 P 02/13/15 144.0 2.41 2.93
COST 150213P00145000 P 02/13/15 145.0 3.00 3.65
COST 150213P00146000 P 02/13/15 146.0 2.95 4.40
COST 150213P00147000 P 02/13/15 147.0 3.85 5.25
COST 150213P00148000 P 02/13/15 148.0 4.65 7.30
COST 150213P00149000 P 02/13/15 149.0 5.55 7.15
COST 150213P00150000 P 02/13/15 150.0 6.50 8.15
COST 150213P00152500 P 02/13/15 152.5 8.70 11.45
COST 150213P00155000 P 02/13/15 155.0 10.80 12.95
COST 150213P00157500 P 02/13/15 157.5 12.80 16.60
COST 150213P00160000 P 02/13/15 160.0 15.70 17.95
COST 150213P00162500 P 02/13/15 162.5 18.10 21.60
COST 150213P00165000 P 02/13/15 165.0 20.30 24.10
COST 150213P00167500 P 02/13/15 167.5 22.90 26.85
COST 150213P00170000 P 02/13/15 170.0 25.35 29.40
COST 150220C00070000 C 02/20/15 70.0 70.95 75.10
COST 150220C00075000 C 02/20/15 75.0 65.95 70.05
COST 150220C00080000 C 02/20/15 80.0 61.05 64.15
COST 150220C00085000 C 02/20/15 85.0 56.05 59.15
COST 150220C00090000 C 02/20/15 90.0 51.15 55.10
COST 150220C00095000 C 02/20/15 95.0 46.10 49.10
COST 150220C00100000 C 02/20/15 100.0 41.10 44.15
COST 150220C00105000 C 02/20/15 105.0 36.15 39.95
COST 150220C00110000 C 02/20/15 110.0 30.95 34.65
COST 150220C00115000 C 02/20/15 115.0 26.30 29.65
COST 150220C00120000 C 02/20/15 120.0 22.55 23.90
COST 150220C00124000 C 02/20/15 124.0 17.55 19.95
COST 150220C00125000 C 02/20/15 125.0 17.55 18.95
COST 150220C00126000 C 02/20/15 126.0 15.45 18.00
COST 150220C00127000 C 02/20/15 127.0 14.40 16.95
COST 150220C00128000 C 02/20/15 128.0 13.50 16.05
COST 150220C00129000 C 02/20/15 129.0 12.45 15.00
COST 150220C00130000 C 02/20/15 130.0 12.50 13.95
COST 150220C00131000 C 02/20/15 131.0 10.40 12.95
COST 150220C00132000 C 02/20/15 132.0 9.55 11.95
COST 150220C00133000 C 02/20/15 133.0 8.90 11.05
COST 150220C00134000 C 02/20/15 134.0 8.70 9.90
COST 150220C00135000 C 02/20/15 135.0 7.80 9.10
COST 150220C00136000 C 02/20/15 136.0 6.90 7.95
COST 150220C00137000 C 02/20/15 137.0 6.05 6.95
COST 150220C00138000 C 02/20/15 138.0 5.20 5.95
COST 150220C00139000 C 02/20/15 139.0 4.40 5.00
COST 150220C00140000 C 02/20/15 140.0 3.65 4.10
COST 150220C00141000 C 02/20/15 141.0 2.99 3.35
COST 150220C00142000 C 02/20/15 142.0 2.36 2.71
COST 150220C00143000 C 02/20/15 143.0 1.84 2.12
COST 150220C00144000 C 02/20/15 144.0 1.36 1.65
COST 150220C00145000 C 02/20/15 145.0 1.12 1.22
COST 150220C00146000 C 02/20/15 146.0 0.72 0.96
COST 150220C00147000 C 02/20/15 147.0 0.56 0.63
COST 150220C00148000 C 02/20/15 148.0 0.35 0.55
COST 150220C00149000 C 02/20/15 149.0 0.25 0.38
COST 150220C00150000 C 02/20/15 150.0 0.18 0.26
COST 150220C00152500 C 02/20/15 152.5 0.03 0.11
COST 150220C00155000 C 02/20/15 155.0 0.02 0.07
COST 150220C00157500 C 02/20/15 157.5 0.00 0.05
COST 150220C00160000 C 02/20/15 160.0 0.00 0.04
COST 150220C00162500 C 02/20/15 162.5 0.00 0.03
COST 150220C00165000 C 02/20/15 165.0 0.00 0.03
COST 150220C00167500 C 02/20/15 167.5 0.00 0.03
COST 150220C00170000 C 02/20/15 170.0 0.00 0.02
COST 150220C00175000 C 02/20/15 175.0 0.00 0.02
COST 150220C00180000 C 02/20/15 180.0 0.00 0.02
COST 150220C00185000 C 02/20/15 185.0 0.00 0.02
COST 150220C00190000 C 02/20/15 190.0 0.00 0.03
COST 150220C00195000 C 02/20/15 195.0 0.00 0.02
COST 150220C00200000 C 02/20/15 200.0 0.01 0.02
COST 150220C00210000 C 02/20/15 210.0 0.00 0.02
COST 150220P00070000 P 02/20/15 70.0 0.00 0.15
COST 150220P00075000 P 02/20/15 75.0 0.00 0.02
COST 150220P00080000 P 02/20/15 80.0 0.00 0.03
COST 150220P00085000 P 02/20/15 85.0 0.00 0.02
COST 150220P00090000 P 02/20/15 90.0 0.00 0.01
COST 150220P00095000 P 02/20/15 95.0 0.00 0.01
COST 150220P00100000 P 02/20/15 100.0 0.00 0.01
COST 150220P00105000 P 02/20/15 105.0 0.00 0.01
COST 150220P00110000 P 02/20/15 110.0 0.00 0.03
COST 150220P00115000 P 02/20/15 115.0 0.04 0.06
COST 150220P00120000 P 02/20/15 120.0 0.04 0.10
COST 150220P00124000 P 02/20/15 124.0 0.04 0.14
COST 150220P00125000 P 02/20/15 125.0 0.05 0.15
COST 150220P00126000 P 02/20/15 126.0 0.05 0.15
COST 150220P00127000 P 02/20/15 127.0 0.04 0.16
COST 150220P00128000 P 02/20/15 128.0 0.05 0.24
COST 150220P00129000 P 02/20/15 129.0 0.06 0.20
COST 150220P00130000 P 02/20/15 130.0 0.12 0.24
COST 150220P00131000 P 02/20/15 131.0 0.11 0.26
COST 150220P00132000 P 02/20/15 132.0 0.18 0.27
COST 150220P00133000 P 02/20/15 133.0 0.21 0.40
COST 150220P00134000 P 02/20/15 134.0 0.28 0.39
COST 150220P00135000 P 02/20/15 135.0 0.38 0.47
COST 150220P00136000 P 02/20/15 136.0 0.48 0.59
COST 150220P00137000 P 02/20/15 137.0 0.59 0.68
COST 150220P00138000 P 02/20/15 138.0 0.75 0.90
COST 150220P00139000 P 02/20/15 139.0 0.94 1.12
COST 150220P00140000 P 02/20/15 140.0 1.14 1.39
COST 150220P00141000 P 02/20/15 141.0 1.48 1.74
COST 150220P00142000 P 02/20/15 142.0 1.80 2.12
COST 150220P00143000 P 02/20/15 143.0 2.25 2.63
COST 150220P00144000 P 02/20/15 144.0 2.76 3.15
COST 150220P00145000 P 02/20/15 145.0 3.35 3.75
COST 150220P00146000 P 02/20/15 146.0 4.05 4.50
COST 150220P00147000 P 02/20/15 147.0 3.95 5.35
COST 150220P00148000 P 02/20/15 148.0 4.95 6.25
COST 150220P00149000 P 02/20/15 149.0 5.80 7.10
COST 150220P00150000 P 02/20/15 150.0 6.65 8.10
COST 150220P00152500 P 02/20/15 152.5 8.80 10.60
COST 150220P00155000 P 02/20/15 155.0 11.45 12.90
COST 150220P00157500 P 02/20/15 157.5 13.65 15.45
COST 150220P00160000 P 02/20/15 160.0 16.15 18.00
COST 150220P00162500 P 02/20/15 162.5 18.65 20.50
COST 150220P00165000 P 02/20/15 165.0 20.70 23.00
COST 150220P00167500 P 02/20/15 167.5 23.20 25.60
COST 150220P00170000 P 02/20/15 170.0 25.65 28.10
COST 150220P00175000 P 02/20/15 175.0 30.70 33.00
COST 150220P00180000 P 02/20/15 180.0 35.70 38.00
COST 150220P00185000 P 02/20/15 185.0 40.60 43.00
COST 150220P00190000 P 02/20/15 190.0 45.70 49.40
COST 150220P00195000 P 02/20/15 195.0 50.65 53.05
COST 150220P00200000 P 02/20/15 200.0 55.55 58.35
COST 150220P00210000 P 02/20/15 210.0 65.60 68.35
COST 150227C00110000 C 02/27/15 110.0 31.05 35.05
COST 150227C00115000 C 02/27/15 115.0 26.00 29.15
COST 150227C00120000 C 02/27/15 120.0 21.15 24.15
COST 150227C00125000 C 02/27/15 125.0 16.45 19.40
COST 150227C00130000 C 02/27/15 130.0 11.50 14.50
COST 150227C00131000 C 02/27/15 131.0 10.85 13.80
COST 150227C00132000 C 02/27/15 132.0 10.60 12.50
COST 150227C00133000 C 02/27/15 133.0 9.65 11.30
COST 150227C00134000 C 02/27/15 134.0 8.60 10.35
COST 150227C00135000 C 02/27/15 135.0 7.85 9.45
COST 150227C00136000 C 02/27/15 136.0 6.95 8.60
COST 150227C00137000 C 02/27/15 137.0 6.10 7.65
COST 150227C00138000 C 02/27/15 138.0 5.30 6.55
COST 150227C00139000 C 02/27/15 139.0 4.75 5.10
COST 150227C00140000 C 02/27/15 140.0 4.00 4.35
COST 150227C00141000 C 02/27/15 141.0 3.30 3.65
COST 150227C00142000 C 02/27/15 142.0 2.64 3.00
COST 150227C00143000 C 02/27/15 143.0 2.10 2.48
COST 150227C00144000 C 02/27/15 144.0 1.65 1.99
COST 150227C00145000 C 02/27/15 145.0 1.27 1.58
COST 150227C00146000 C 02/27/15 146.0 0.95 1.27
COST 150227C00147000 C 02/27/15 147.0 0.72 0.95
COST 150227C00148000 C 02/27/15 148.0 0.54 0.74
COST 150227C00149000 C 02/27/15 149.0 0.38 0.58
COST 150227C00150000 C 02/27/15 150.0 0.26 0.43
COST 150227C00152500 C 02/27/15 152.5 0.11 0.18
COST 150227C00155000 C 02/27/15 155.0 0.02 0.10
COST 150227C00157500 C 02/27/15 157.5 0.00 0.07
COST 150227C00160000 C 02/27/15 160.0 0.00 0.05
COST 150227C00162500 C 02/27/15 162.5 0.00 0.04
COST 150227C00165000 C 02/27/15 165.0 0.00 0.04
COST 150227C00167500 C 02/27/15 167.5 0.00 0.03
COST 150227C00170000 C 02/27/15 170.0 0.00 0.03
COST 150227C00172500 C 02/27/15 172.5 0.00 0.03
COST 150227P00110000 P 02/27/15 110.0 0.02 0.06
COST 150227P00115000 P 02/27/15 115.0 0.03 0.09
COST 150227P00120000 P 02/27/15 120.0 0.05 0.14
COST 150227P00125000 P 02/27/15 125.0 0.06 0.22
COST 150227P00130000 P 02/27/15 130.0 0.15 0.39
COST 150227P00131000 P 02/27/15 131.0 0.20 0.44
COST 150227P00132000 P 02/27/15 132.0 0.27 0.49
COST 150227P00133000 P 02/27/15 133.0 0.33 0.56
COST 150227P00134000 P 02/27/15 134.0 0.40 0.57
COST 150227P00135000 P 02/27/15 135.0 0.52 0.67
COST 150227P00136000 P 02/27/15 136.0 0.63 0.81
COST 150227P00137000 P 02/27/15 137.0 0.78 0.95
COST 150227P00138000 P 02/27/15 138.0 0.94 1.18
COST 150227P00139000 P 02/27/15 139.0 1.16 1.37
COST 150227P00140000 P 02/27/15 140.0 1.38 1.72
COST 150227P00141000 P 02/27/15 141.0 1.70 2.07
COST 150227P00142000 P 02/27/15 142.0 2.07 2.48
COST 150227P00143000 P 02/27/15 143.0 2.51 2.95
COST 150227P00144000 P 02/27/15 144.0 3.05 3.50
COST 150227P00145000 P 02/27/15 145.0 3.60 4.10
COST 150227P00146000 P 02/27/15 146.0 4.25 4.75
COST 150227P00147000 P 02/27/15 147.0 4.80 5.65
COST 150227P00148000 P 02/27/15 148.0 5.00 6.50
COST 150227P00149000 P 02/27/15 149.0 5.85 7.35
COST 150227P00150000 P 02/27/15 150.0 6.70 8.25
COST 150227P00152500 P 02/27/15 152.5 8.50 11.65
COST 150227P00155000 P 02/27/15 155.0 10.60 14.00
COST 150227P00157500 P 02/27/15 157.5 13.30 16.15
COST 150227P00160000 P 02/27/15 160.0 15.30 19.05
COST 150227P00162500 P 02/27/15 162.5 18.35 21.55
COST 150227P00165000 P 02/27/15 165.0 20.30 24.40
COST 150227P00167500 P 02/27/15 167.5 22.75 26.55
COST 150227P00170000 P 02/27/15 170.0 25.10 29.05
COST 150227P00172500 P 02/27/15 172.5 27.85 31.90
COST 150306C00124000 C 03/06/15 124.0 18.50 20.15
COST 150306C00125000 C 03/06/15 125.0 17.50 19.20
COST 150306C00126000 C 03/06/15 126.0 16.50 18.45
COST 150306C00127000 C 03/06/15 127.0 15.50 17.35
COST 150306C00128000 C 03/06/15 128.0 13.70 16.60
COST 150306C00129000 C 03/06/15 129.0 12.90 15.65
COST 150306C00130000 C 03/06/15 130.0 11.70 14.25
COST 150306C00131000 C 03/06/15 131.0 11.65 13.35
COST 150306C00132000 C 03/06/15 132.0 10.70 12.35
COST 150306C00133000 C 03/06/15 133.0 8.80 11.50
COST 150306C00134000 C 03/06/15 134.0 7.85 10.55
COST 150306C00135000 C 03/06/15 135.0 7.00 9.60
COST 150306C00136000 C 03/06/15 136.0 6.05 8.90
COST 150306C00137000 C 03/06/15 137.0 6.45 7.75
COST 150306C00138000 C 03/06/15 138.0 5.90 6.30
COST 150306C00139000 C 03/06/15 139.0 5.15 5.55
COST 150306C00140000 C 03/06/15 140.0 4.40 4.85
COST 150306C00141000 C 03/06/15 141.0 3.75 4.20
COST 150306C00142000 C 03/06/15 142.0 3.15 3.60
COST 150306C00143000 C 03/06/15 143.0 2.71 3.05
COST 150306C00144000 C 03/06/15 144.0 2.21 2.57
COST 150306C00145000 C 03/06/15 145.0 1.80 2.14
COST 150306C00146000 C 03/06/15 146.0 1.47 1.70
COST 150306C00147000 C 03/06/15 147.0 1.17 1.48
COST 150306C00148000 C 03/06/15 148.0 0.93 1.21
COST 150306C00149000 C 03/06/15 149.0 0.74 0.97
COST 150306C00150000 C 03/06/15 150.0 0.56 0.75
COST 150306C00152500 C 03/06/15 152.5 0.28 0.42
COST 150306C00155000 C 03/06/15 155.0 0.11 0.22
COST 150306C00157500 C 03/06/15 157.5 0.04 0.14
COST 150306C00160000 C 03/06/15 160.0 0.01 0.10
COST 150306P00124000 P 03/06/15 124.0 0.09 0.34
COST 150306P00125000 P 03/06/15 125.0 0.11 0.36
COST 150306P00126000 P 03/06/15 126.0 0.15 0.39
COST 150306P00127000 P 03/06/15 127.0 0.18 0.43
COST 150306P00128000 P 03/06/15 128.0 0.21 0.47
COST 150306P00129000 P 03/06/15 129.0 0.26 0.52
COST 150306P00130000 P 03/06/15 130.0 0.31 0.58
COST 150306P00131000 P 03/06/15 131.0 0.38 0.64
COST 150306P00132000 P 03/06/15 132.0 0.47 0.72
COST 150306P00133000 P 03/06/15 133.0 0.57 0.82
COST 150306P00134000 P 03/06/15 134.0 0.67 0.86
COST 150306P00135000 P 03/06/15 135.0 0.79 1.00
COST 150306P00136000 P 03/06/15 136.0 0.98 1.15
COST 150306P00137000 P 03/06/15 137.0 1.12 1.38
COST 150306P00138000 P 03/06/15 138.0 1.33 1.62
COST 150306P00139000 P 03/06/15 139.0 1.58 1.90
COST 150306P00140000 P 03/06/15 140.0 1.87 2.24
COST 150306P00141000 P 03/06/15 141.0 2.22 2.61
COST 150306P00142000 P 03/06/15 142.0 2.64 3.05
COST 150306P00143000 P 03/06/15 143.0 3.05 3.50
COST 150306P00144000 P 03/06/15 144.0 3.60 4.05
COST 150306P00145000 P 03/06/15 145.0 4.15 4.60
COST 150306P00146000 P 03/06/15 146.0 4.75 5.25
COST 150306P00147000 P 03/06/15 147.0 5.45 5.95
COST 150306P00148000 P 03/06/15 148.0 5.30 6.85
COST 150306P00149000 P 03/06/15 149.0 5.95 7.65
COST 150306P00150000 P 03/06/15 150.0 6.85 8.65
COST 150306P00152500 P 03/06/15 152.5 9.20 11.85
COST 150306P00155000 P 03/06/15 155.0 11.35 14.10
COST 150306P00157500 P 03/06/15 157.5 13.30 16.20
COST 150306P00160000 P 03/06/15 160.0 15.85 19.00
COST 150313C00125000 C 03/13/15 125.0 16.55 19.75
COST 150313C00126000 C 03/13/15 126.0 15.55 18.55
COST 150313C00127000 C 03/13/15 127.0 15.50 17.40
COST 150313C00128000 C 03/13/15 128.0 14.55 16.80
COST 150313C00129000 C 03/13/15 129.0 13.60 15.80
COST 150313C00130000 C 03/13/15 130.0 12.65 14.10
COST 150313C00131000 C 03/13/15 131.0 11.70 14.10
COST 150313C00132000 C 03/13/15 132.0 10.80 12.40
COST 150313C00133000 C 03/13/15 133.0 8.90 11.55
COST 150313C00134000 C 03/13/15 134.0 8.10 10.65
COST 150313C00135000 C 03/13/15 135.0 7.30 9.40
COST 150313C00136000 C 03/13/15 136.0 6.20 9.10
COST 150313C00137000 C 03/13/15 137.0 6.70 7.95
COST 150313C00138000 C 03/13/15 138.0 5.95 6.55
COST 150313C00139000 C 03/13/15 139.0 5.30 5.80
COST 150313C00140000 C 03/13/15 140.0 4.60 5.10
COST 150313C00141000 C 03/13/15 141.0 4.00 4.45
COST 150313C00142000 C 03/13/15 142.0 3.45 3.85
COST 150313C00143000 C 03/13/15 143.0 2.95 3.30
COST 150313C00144000 C 03/13/15 144.0 2.45 2.81
COST 150313C00145000 C 03/13/15 145.0 2.03 2.38
COST 150313C00146000 C 03/13/15 146.0 1.67 2.00
COST 150313C00147000 C 03/13/15 147.0 1.36 1.68
COST 150313C00148000 C 03/13/15 148.0 1.08 1.42
COST 150313C00149000 C 03/13/15 149.0 0.89 1.17
COST 150313C00150000 C 03/13/15 150.0 0.67 0.90
COST 150313C00152500 C 03/13/15 152.5 0.34 0.56
COST 150313C00155000 C 03/13/15 155.0 0.15 0.30
COST 150313C00157500 C 03/13/15 157.5 0.06 0.18
COST 150313C00160000 C 03/13/15 160.0 0.03 0.13
COST 150313C00162500 C 03/13/15 162.5 0.01 0.09
COST 150313C00165000 C 03/13/15 165.0 0.00 0.07
COST 150313P00125000 P 03/13/15 125.0 0.17 0.43
COST 150313P00126000 P 03/13/15 126.0 0.20 0.47
COST 150313P00127000 P 03/13/15 127.0 0.24 0.51
COST 150313P00128000 P 03/13/15 128.0 0.29 0.56
COST 150313P00129000 P 03/13/15 129.0 0.34 0.62
COST 150313P00130000 P 03/13/15 130.0 0.42 0.68
COST 150313P00131000 P 03/13/15 131.0 0.49 0.78
COST 150313P00132000 P 03/13/15 132.0 0.59 0.88
COST 150313P00133000 P 03/13/15 133.0 0.65 0.97
COST 150313P00134000 P 03/13/15 134.0 0.77 1.09
COST 150313P00135000 P 03/13/15 135.0 0.88 1.23
COST 150313P00136000 P 03/13/15 136.0 1.09 1.38
COST 150313P00137000 P 03/13/15 137.0 1.28 1.59
COST 150313P00138000 P 03/13/15 138.0 1.44 1.84
COST 150313P00139000 P 03/13/15 139.0 1.70 2.12
COST 150313P00140000 P 03/13/15 140.0 2.01 2.47
COST 150313P00141000 P 03/13/15 141.0 2.40 2.83
COST 150313P00142000 P 03/13/15 142.0 2.80 3.30
COST 150313P00143000 P 03/13/15 143.0 3.30 3.75
COST 150313P00144000 P 03/13/15 144.0 3.80 4.30
COST 150313P00145000 P 03/13/15 145.0 4.40 4.85
COST 150313P00146000 P 03/13/15 146.0 5.00 5.50
COST 150313P00147000 P 03/13/15 147.0 5.60 6.20
COST 150313P00148000 P 03/13/15 148.0 6.35 6.90
COST 150313P00149000 P 03/13/15 149.0 6.30 7.75
COST 150313P00150000 P 03/13/15 150.0 6.95 8.65
COST 150313P00152500 P 03/13/15 152.5 9.25 11.70
COST 150313P00155000 P 03/13/15 155.0 11.05 14.25
COST 150313P00157500 P 03/13/15 157.5 13.60 16.65
COST 150313P00160000 P 03/13/15 160.0 15.95 18.70
COST 150313P00162500 P 03/13/15 162.5 18.45 21.15
COST 150313P00165000 P 03/13/15 165.0 20.45 24.20
COST 150320C00070000 C 03/20/15 70.0 70.95 75.10
COST 150320C00075000 C 03/20/15 75.0 65.95 69.75
COST 150320C00080000 C 03/20/15 80.0 60.95 65.05
COST 150320C00085000 C 03/20/15 85.0 56.05 58.95
COST 150320C00090000 C 03/20/15 90.0 51.05 53.95
COST 150320C00095000 C 03/20/15 95.0 46.35 49.60
COST 150320C00100000 C 03/20/15 100.0 41.25 44.65
COST 150320C00105000 C 03/20/15 105.0 36.25 39.65
COST 150320C00110000 C 03/20/15 110.0 31.20 34.70
COST 150320C00115000 C 03/20/15 115.0 26.30 29.70
COST 150320C00120000 C 03/20/15 120.0 21.35 24.70
COST 150320C00125000 C 03/20/15 125.0 17.65 19.10
COST 150320C00130000 C 03/20/15 130.0 12.90 13.65
COST 150320C00135000 C 03/20/15 135.0 8.55 9.40
COST 150320C00140000 C 03/20/15 140.0 4.90 5.30
COST 150320C00145000 C 03/20/15 145.0 2.32 2.53
COST 150320C00150000 C 03/20/15 150.0 0.85 0.99
COST 150320C00155000 C 03/20/15 155.0 0.21 0.39
COST 150320C00160000 C 03/20/15 160.0 0.05 0.16
COST 150320C00165000 C 03/20/15 165.0 0.01 0.08
COST 150320C00170000 C 03/20/15 170.0 0.00 0.06
COST 150320C00175000 C 03/20/15 175.0 0.00 0.04
COST 150320C00180000 C 03/20/15 180.0 0.00 0.04
COST 150320C00185000 C 03/20/15 185.0 0.00 0.04
COST 150320C00190000 C 03/20/15 190.0 0.00 0.03
COST 150320C00195000 C 03/20/15 195.0 0.00 0.02
COST 150320C00200000 C 03/20/15 200.0 0.00 0.02
COST 150320C00210000 C 03/20/15 210.0 0.00 0.02
COST 150320P00070000 P 03/20/15 70.0 0.00 0.02
COST 150320P00075000 P 03/20/15 75.0 0.00 0.02
COST 150320P00080000 P 03/20/15 80.0 0.00 0.03
COST 150320P00085000 P 03/20/15 85.0 0.00 0.03
COST 150320P00090000 P 03/20/15 90.0 0.00 0.03
COST 150320P00095000 P 03/20/15 95.0 0.02 0.03
COST 150320P00100000 P 03/20/15 100.0 0.03 0.04
COST 150320P00105000 P 03/20/15 105.0 0.05 0.07
COST 150320P00110000 P 03/20/15 110.0 0.06 0.14
COST 150320P00115000 P 03/20/15 115.0 0.08 0.23
COST 150320P00120000 P 03/20/15 120.0 0.14 0.32
COST 150320P00125000 P 03/20/15 125.0 0.25 0.50
COST 150320P00130000 P 03/20/15 130.0 0.52 0.79
COST 150320P00135000 P 03/20/15 135.0 1.22 1.35
COST 150320P00140000 P 03/20/15 140.0 2.25 2.67
COST 150320P00145000 P 03/20/15 145.0 4.60 5.10
COST 150320P00150000 P 03/20/15 150.0 7.45 8.65
COST 150320P00155000 P 03/20/15 155.0 11.65 14.35
COST 150320P00160000 P 03/20/15 160.0 16.50 19.10
COST 150320P00165000 P 03/20/15 165.0 20.80 24.10
COST 150320P00170000 P 03/20/15 170.0 25.80 29.40
COST 150320P00175000 P 03/20/15 175.0 30.70 34.15
COST 150320P00180000 P 03/20/15 180.0 35.70 39.20
COST 150320P00185000 P 03/20/15 185.0 40.70 44.15
COST 150320P00190000 P 03/20/15 190.0 45.90 49.10
COST 150320P00195000 P 03/20/15 195.0 50.70 54.25
COST 150320P00200000 P 03/20/15 200.0 55.90 59.00
COST 150320P00210000 P 03/20/15 210.0 65.70 69.10
COST 150417C00060000 C 04/17/15 60.0 80.95 85.05
COST 150417C00065000 C 04/17/15 65.0 75.95 80.00
COST 150417C00070000 C 04/17/15 70.0 70.95 74.70
COST 150417C00075000 C 04/17/15 75.0 66.10 70.15
COST 150417C00080000 C 04/17/15 80.0 60.95 65.10
COST 150417C00085000 C 04/17/15 85.0 55.95 59.75
COST 150417C00090000 C 04/17/15 90.0 50.95 54.70
COST 150417C00095000 C 04/17/15 95.0 45.95 49.60
COST 150417C00100000 C 04/17/15 100.0 41.00 44.60
COST 150417C00105000 C 04/17/15 105.0 36.50 38.90
COST 150417C00110000 C 04/17/15 110.0 31.55 34.20
COST 150417C00115000 C 04/17/15 115.0 26.50 29.00
COST 150417C00120000 C 04/17/15 120.0 22.70 24.05
COST 150417C00125000 C 04/17/15 125.0 17.90 19.20
COST 150417C00130000 C 04/17/15 130.0 13.40 14.20
COST 150417C00135000 C 04/17/15 135.0 9.25 9.75
COST 150417C00140000 C 04/17/15 140.0 5.75 6.20
COST 150417C00145000 C 04/17/15 145.0 3.15 3.50
COST 150417C00150000 C 04/17/15 150.0 1.44 1.65
COST 150417C00155000 C 04/17/15 155.0 0.61 0.78
COST 150417C00160000 C 04/17/15 160.0 0.20 0.34
COST 150417C00165000 C 04/17/15 165.0 0.05 0.18
COST 150417C00170000 C 04/17/15 170.0 0.02 0.10
COST 150417C00175000 C 04/17/15 175.0 0.01 0.07
COST 150417P00060000 P 04/17/15 60.0 0.00 0.02
COST 150417P00065000 P 04/17/15 65.0 0.00 0.02
COST 150417P00070000 P 04/17/15 70.0 0.00 0.03
COST 150417P00075000 P 04/17/15 75.0 0.00 0.03
COST 150417P00080000 P 04/17/15 80.0 0.00 0.05
COST 150417P00085000 P 04/17/15 85.0 0.02 0.06
COST 150417P00090000 P 04/17/15 90.0 0.03 0.08
COST 150417P00095000 P 04/17/15 95.0 0.05 0.10
COST 150417P00100000 P 04/17/15 100.0 0.06 0.13
COST 150417P00105000 P 04/17/15 105.0 0.08 0.20
COST 150417P00110000 P 04/17/15 110.0 0.11 0.30
COST 150417P00115000 P 04/17/15 115.0 0.12 0.41
COST 150417P00120000 P 04/17/15 120.0 0.24 0.54
COST 150417P00125000 P 04/17/15 125.0 0.53 0.78
COST 150417P00130000 P 04/17/15 130.0 0.90 1.26
COST 150417P00135000 P 04/17/15 135.0 1.80 1.99
COST 150417P00140000 P 04/17/15 140.0 3.05 3.50
COST 150417P00145000 P 04/17/15 145.0 5.35 5.80
COST 150417P00150000 P 04/17/15 150.0 8.70 9.25
COST 150417P00155000 P 04/17/15 155.0 12.05 13.65
COST 150417P00160000 P 04/17/15 160.0 16.60 19.25
COST 150417P00165000 P 04/17/15 165.0 20.80 24.15
COST 150417P00170000 P 04/17/15 170.0 25.70 29.20
COST 150417P00175000 P 04/17/15 175.0 31.30 34.00
COST 150717C00070000 C 07/17/15 70.0 71.05 74.65
COST 150717C00075000 C 07/17/15 75.0 66.10 69.85
COST 150717C00080000 C 07/17/15 80.0 61.20 65.05
COST 150717C00085000 C 07/17/15 85.0 56.15 59.85
COST 150717C00090000 C 07/17/15 90.0 51.25 54.70
COST 150717C00095000 C 07/17/15 95.0 46.15 49.70
COST 150717C00100000 C 07/17/15 100.0 41.20 44.70
COST 150717C00105000 C 07/17/15 105.0 36.25 39.75
COST 150717C00110000 C 07/17/15 110.0 31.55 34.80
COST 150717C00115000 C 07/17/15 115.0 26.85 29.40
COST 150717C00120000 C 07/17/15 120.0 23.35 24.75
COST 150717C00125000 C 07/17/15 125.0 18.60 20.35
COST 150717C00130000 C 07/17/15 130.0 14.10 16.05
COST 150717C00135000 C 07/17/15 135.0 10.95 11.55
COST 150717C00140000 C 07/17/15 140.0 7.75 8.30
COST 150717C00145000 C 07/17/15 145.0 5.20 5.60
COST 150717C00150000 C 07/17/15 150.0 3.20 3.55
COST 150717C00155000 C 07/17/15 155.0 1.89 2.08
COST 150717C00160000 C 07/17/15 160.0 0.95 1.27
COST 150717C00165000 C 07/17/15 165.0 0.49 0.73
COST 150717C00170000 C 07/17/15 170.0 0.25 0.45
COST 150717C00175000 C 07/17/15 175.0 0.12 0.29
COST 150717C00180000 C 07/17/15 180.0 0.07 0.20
COST 150717C00185000 C 07/17/15 185.0 0.04 0.14
COST 150717C00190000 C 07/17/15 190.0 0.02 0.11
COST 150717C00195000 C 07/17/15 195.0 0.01 0.10
COST 150717C00200000 C 07/17/15 200.0 0.01 0.08
COST 150717C00210000 C 07/17/15 210.0 0.00 0.06
COST 150717P00070000 P 07/17/15 70.0 0.04 0.09
COST 150717P00075000 P 07/17/15 75.0 0.07 0.12
COST 150717P00080000 P 07/17/15 80.0 0.08 0.13
COST 150717P00085000 P 07/17/15 85.0 0.10 0.17
COST 150717P00090000 P 07/17/15 90.0 0.14 0.25
COST 150717P00095000 P 07/17/15 95.0 0.20 0.37
COST 150717P00100000 P 07/17/15 100.0 0.21 0.48
COST 150717P00105000 P 07/17/15 105.0 0.26 0.56
COST 150717P00110000 P 07/17/15 110.0 0.38 0.73
COST 150717P00115000 P 07/17/15 115.0 0.63 0.94
COST 150717P00120000 P 07/17/15 120.0 1.04 1.25
COST 150717P00125000 P 07/17/15 125.0 1.48 1.86
COST 150717P00130000 P 07/17/15 130.0 2.29 2.75
COST 150717P00135000 P 07/17/15 135.0 3.40 3.90
COST 150717P00140000 P 07/17/15 140.0 5.30 5.60
COST 150717P00145000 P 07/17/15 145.0 7.45 8.00
COST 150717P00150000 P 07/17/15 150.0 10.50 11.15
COST 150717P00155000 P 07/17/15 155.0 13.50 16.25
COST 150717P00160000 P 07/17/15 160.0 17.75 20.25
COST 150717P00165000 P 07/17/15 165.0 22.20 24.70
COST 150717P00170000 P 07/17/15 170.0 26.65 29.40
COST 150717P00175000 P 07/17/15 175.0 31.15 34.70
COST 150717P00180000 P 07/17/15 180.0 36.05 39.55
COST 150717P00185000 P 07/17/15 185.0 41.00 44.50
COST 150717P00190000 P 07/17/15 190.0 45.95 49.45
COST 150717P00195000 P 07/17/15 195.0 50.90 54.65
COST 150717P00200000 P 07/17/15 200.0 55.95 59.55
COST 150717P00210000 P 07/17/15 210.0 65.95 69.40
COST 160115C00060000 C 01/15/16 60.0 80.80 85.30
COST 160115C00065000 C 01/15/16 65.0 75.85 80.35
COST 160115C00070000 C 01/15/16 70.0 70.85 75.35
COST 160115C00075000 C 01/15/16 75.0 65.85 70.35
COST 160115C00080000 C 01/15/16 80.0 60.90 65.40
COST 160115C00085000 C 01/15/16 85.0 55.80 59.45
COST 160115C00090000 C 01/15/16 90.0 52.20 54.00
COST 160115C00095000 C 01/15/16 95.0 46.20 50.60
COST 160115C00100000 C 01/15/16 100.0 41.85 44.95
COST 160115C00105000 C 01/15/16 105.0 37.05 40.10
COST 160115C00110000 C 01/15/16 110.0 32.40 35.15
COST 160115C00115000 C 01/15/16 115.0 28.50 30.75
COST 160115C00120000 C 01/15/16 120.0 24.55 26.20
COST 160115C00125000 C 01/15/16 125.0 20.00 22.00
COST 160115C00130000 C 01/15/16 130.0 16.95 17.80
COST 160115C00135000 C 01/15/16 135.0 13.50 14.40
COST 160115C00140000 C 01/15/16 140.0 10.70 11.35
COST 160115C00145000 C 01/15/16 145.0 8.20 8.65
COST 160115C00150000 C 01/15/16 150.0 6.10 6.65
COST 160115C00155000 C 01/15/16 155.0 4.15 4.90
COST 160115C00160000 C 01/15/16 160.0 2.87 3.60
COST 160115C00165000 C 01/15/16 165.0 1.91 2.41
COST 160115C00170000 C 01/15/16 170.0 1.29 1.74
COST 160115C00175000 C 01/15/16 175.0 0.85 1.27
COST 160115C00180000 C 01/15/16 180.0 0.54 0.84
COST 160115C00185000 C 01/15/16 185.0 0.37 0.69
COST 160115C00190000 C 01/15/16 190.0 0.24 0.53
COST 160115C00195000 C 01/15/16 195.0 0.17 0.42
COST 160115C00200000 C 01/15/16 200.0 0.12 0.33
COST 160115C00210000 C 01/15/16 210.0 0.06 0.22
COST 160115P00060000 P 01/15/16 60.0 0.14 0.25
COST 160115P00065000 P 01/15/16 65.0 0.16 0.31
COST 160115P00070000 P 01/15/16 70.0 0.21 0.43
COST 160115P00075000 P 01/15/16 75.0 0.35 0.58
COST 160115P00080000 P 01/15/16 80.0 0.34 0.71
COST 160115P00085000 P 01/15/16 85.0 0.38 0.83
COST 160115P00090000 P 01/15/16 90.0 0.45 0.94
COST 160115P00095000 P 01/15/16 95.0 0.71 1.13
COST 160115P00100000 P 01/15/16 100.0 1.09 1.38
COST 160115P00105000 P 01/15/16 105.0 1.34 1.68
COST 160115P00110000 P 01/15/16 110.0 1.72 2.03
COST 160115P00115000 P 01/15/16 115.0 2.25 2.57
COST 160115P00120000 P 01/15/16 120.0 2.92 3.25
COST 160115P00125000 P 01/15/16 125.0 3.80 4.20
COST 160115P00130000 P 01/15/16 130.0 4.90 5.40
COST 160115P00135000 P 01/15/16 135.0 6.45 6.95
COST 160115P00140000 P 01/15/16 140.0 8.60 9.00
COST 160115P00145000 P 01/15/16 145.0 10.65 11.45
COST 160115P00150000 P 01/15/16 150.0 13.45 14.35
COST 160115P00155000 P 01/15/16 155.0 16.75 17.60
COST 160115P00160000 P 01/15/16 160.0 19.40 23.00
COST 160115P00165000 P 01/15/16 165.0 23.60 26.95
COST 160115P00170000 P 01/15/16 170.0 27.90 31.20
COST 160115P00175000 P 01/15/16 175.0 32.50 35.65
COST 160115P00180000 P 01/15/16 180.0 37.00 40.10
COST 160115P00185000 P 01/15/16 185.0 41.85 44.90
COST 160115P00190000 P 01/15/16 190.0 45.60 50.35
COST 160115P00195000 P 01/15/16 195.0 50.60 55.00
COST 160115P00200000 P 01/15/16 200.0 55.50 60.00
COST 160115P00210000 P 01/15/16 210.0 65.50 70.00
COST 170120C00065000 C 01/20/17 65.0 75.55 80.45
COST 170120C00070000 C 01/20/17 70.0 70.85 75.35
COST 170120C00075000 C 01/20/17 75.0 65.70 70.50
COST 170120C00080000 C 01/20/17 80.0 60.95 65.45
COST 170120C00085000 C 01/20/17 85.0 56.00 60.85
COST 170120C00090000 C 01/20/17 90.0 51.20 56.00
COST 170120C00095000 C 01/20/17 95.0 46.65 51.40
COST 170120C00100000 C 01/20/17 100.0 42.75 45.75
COST 170120C00105000 C 01/20/17 105.0 38.30 41.60
COST 170120C00110000 C 01/20/17 110.0 34.10 37.45
COST 170120C00115000 C 01/20/17 115.0 30.05 33.50
COST 170120C00120000 C 01/20/17 120.0 26.25 29.55
COST 170120C00125000 C 01/20/17 125.0 24.05 25.05
COST 170120C00130000 C 01/20/17 130.0 20.65 21.70
COST 170120C00135000 C 01/20/17 135.0 17.55 18.65
COST 170120C00140000 C 01/20/17 140.0 14.75 15.85
COST 170120C00145000 C 01/20/17 145.0 12.50 13.30
COST 170120C00150000 C 01/20/17 150.0 10.00 11.05
COST 170120C00155000 C 01/20/17 155.0 8.10 9.05
COST 170120C00160000 C 01/20/17 160.0 6.45 7.45
COST 170120C00165000 C 01/20/17 165.0 5.10 6.05
COST 170120C00170000 C 01/20/17 170.0 4.05 4.90
COST 170120C00175000 C 01/20/17 175.0 3.15 3.95
COST 170120C00180000 C 01/20/17 180.0 2.47 3.20
COST 170120C00185000 C 01/20/17 185.0 1.89 2.63
COST 170120C00190000 C 01/20/17 190.0 1.46 2.14
COST 170120C00195000 C 01/20/17 195.0 1.13 1.76
COST 170120C00200000 C 01/20/17 200.0 0.87 1.30
COST 170120P00065000 P 01/20/17 65.0 0.47 0.80
COST 170120P00070000 P 01/20/17 70.0 0.49 0.95
COST 170120P00075000 P 01/20/17 75.0 0.63 1.15
COST 170120P00080000 P 01/20/17 80.0 0.82 1.38
COST 170120P00085000 P 01/20/17 85.0 1.22 1.50
COST 170120P00090000 P 01/20/17 90.0 1.33 2.01
COST 170120P00095000 P 01/20/17 95.0 1.69 2.25
COST 170120P00100000 P 01/20/17 100.0 2.13 2.88
COST 170120P00105000 P 01/20/17 105.0 2.74 3.50
COST 170120P00110000 P 01/20/17 110.0 3.50 4.25
COST 170120P00115000 P 01/20/17 115.0 4.40 5.15
COST 170120P00120000 P 01/20/17 120.0 5.50 6.25
COST 170120P00125000 P 01/20/17 125.0 6.80 7.60
COST 170120P00130000 P 01/20/17 130.0 8.35 9.15
COST 170120P00135000 P 01/20/17 135.0 10.10 11.00
COST 170120P00140000 P 01/20/17 140.0 12.25 13.15
COST 170120P00145000 P 01/20/17 145.0 14.65 15.60
COST 170120P00150000 P 01/20/17 150.0 17.45 18.45
COST 170120P00155000 P 01/20/17 155.0 20.50 21.60
COST 170120P00160000 P 01/20/17 160.0 23.90 25.00
COST 170120P00165000 P 01/20/17 165.0 27.55 28.55
COST 170120P00170000 P 01/20/17 170.0 30.50 34.00
COST 170120P00175000 P 01/20/17 175.0 34.55 38.00
COST 170120P00180000 P 01/20/17 180.0 39.00 42.15
COST 170120P00185000 P 01/20/17 185.0 43.20 46.50
COST 170120P00190000 P 01/20/17 190.0 47.85 51.00
COST 170120P00195000 P 01/20/17 195.0 51.60 56.00
COST 170120P00200000 P 01/20/17 200.0 56.00 61.00

OPRA data is delayed 15 minutes.